|
Closing price on 1/10/2019
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
8,300 |
| Split-adjusted Price |
11.14 |
|
|
CVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2019
|
-0.80 / -4.37%
|
16.80
|
17.50
|
16.70
|
17.50
|
16.83
|
11.14
|
8,300
|
|
|
1/9/2019
|
+0.50 / +2.81%
|
18.30
|
19.00
|
18.10
|
18.30
|
18.30
|
11.65
|
2,800
|
|
|
1/8/2019
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.33
|
200
|
|
|
1/7/2019
|
-0.40 / -2.23%
|
16.80
|
18.00
|
16.40
|
17.50
|
16.79
|
11.14
|
20,600
|
|
|
1/4/2019
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.78
|
11.39
|
2,000
|
|
|
1/3/2019
|
-0.20 / -1.10%
|
18.90
|
18.90
|
17.00
|
17.90
|
17.27
|
11.39
|
17,200
|
|
|
1/2/2019
|
+0.40 / +2.26%
|
17.70
|
19.40
|
17.70
|
18.10
|
18.04
|
11.52
|
13,900
|
|
|
12/28/2018
|
-0.20 / -1.12%
|
18.00
|
18.50
|
17.00
|
17.70
|
17.81
|
11.26
|
17,700
|
|
|
12/27/2018
|
+0.10 / +0.56%
|
17.10
|
17.90
|
17.00
|
17.90
|
17.02
|
11.39
|
5,300
|
|
|
12/26/2018
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.80
|
17.80
|
18.02
|
11.33
|
44,600
|
|
|
12/25/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
16.20
|
17.80
|
17.85
|
11.33
|
46,500
|
|
|
12/24/2018
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.33
|
10,100
|
|
|
12/21/2018
|
+1.40 / +9.46%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.31
|
13,700
|
|
|
12/20/2018
|
+1.30 / +9.63%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.77
|
9.42
|
433,700
|
|
|
12/19/2018
|
+1.20 / +9.76%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
8.59
|
392,400
|
|
|
12/18/2018
|
+1.10 / +9.82%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.98
|
7.83
|
15,500
|
|
|
12/17/2018
|
+0.70 / +6.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.65
|
7.13
|
4,428,700
|
|
|
12/14/2018
|
-0.50 / -4.55%
|
11.80
|
11.80
|
10.50
|
10.50
|
10.88
|
6.68
|
18,100
|
|
|
12/13/2018
|
-0.30 / -2.65%
|
11.50
|
11.50
|
10.20
|
11.00
|
10.89
|
7.00
|
34,200
|
|
|
12/12/2018
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.02
|
7.19
|
1,400
|
|
|
12/11/2018
|
-0.10 / -0.92%
|
10.90
|
11.50
|
10.80
|
10.80
|
10.99
|
6.87
|
10,400
|
|
|
12/10/2018
|
-1.00 / -8.40%
|
11.50
|
11.90
|
10.80
|
10.90
|
11.08
|
6.94
|
30,300
|
|
|
12/7/2018
|
-0.80 / -6.30%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.13
|
7.57
|
27,800
|
|
|
12/6/2018
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.16
|
8.08
|
6,600
|
|
|
12/5/2018
|
-0.20 / -1.55%
|
12.20
|
12.90
|
12.20
|
12.70
|
12.71
|
8.08
|
16,300
|
|
|
12/4/2018
|
-0.60 / -4.44%
|
13.60
|
13.70
|
12.90
|
12.90
|
13.03
|
8.21
|
17,200
|
|
|
12/3/2018
|
+0.30 / +2.27%
|
13.30
|
13.50
|
12.90
|
13.50
|
13.20
|
8.59
|
2,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.24
|
8.40
|
50,000
|
|
|
11/29/2018
|
-0.30 / -2.22%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.23
|
8.40
|
2,800
|
|
|
11/28/2018
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.46
|
8.59
|
16,100
|
|
|